美的集团 sz.000333
80.28
-1.50%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 72.13 | 72.76 | 71.81 | 72.73 | +0.88% | 26.03 | 0.52% |
| 2025-07-21 | 72.16 | 72.50 | 71.95 | 72.10 | -0.38% | 22.44 | 0.45% |
| 2025-07-18 | 72.41 | 72.82 | 72.07 | 72.37 | +0.28% | 15.96 | 0.32% |
| 2025-07-17 | 72.30 | 72.97 | 72.15 | 72.18 | -0.36% | 18.04 | 0.36% |
| 2025-07-16 | 73.01 | 73.63 | 72.35 | 72.43 | -0.44% | 15.14 | 0.30% |
| 2025-07-15 | 72.65 | 73.04 | 72.36 | 72.75 | +0.15% | 18.21 | 0.36% |
| 2025-07-14 | 72.02 | 72.75 | 71.53 | 72.64 | +0.86% | 17.02 | 0.34% |
| 2025-07-11 | 71.29 | 72.35 | 71.24 | 72.03 | +1.12% | 23.24 | 0.46% |
| 2025-07-10 | 71.39 | 71.52 | 70.88 | 71.23 | -0.17% | 16.57 | 0.34% |
| 2025-07-09 | 71.62 | 71.90 | 71.35 | 71.35 | -0.58% | 19.58 | 0.39% |
| 2025-07-08 | 72.10 | 72.25 | 71.62 | 71.77 | -0.45% | 18.56 | 0.37% |
| 2025-07-07 | 72.74 | 72.99 | 71.88 | 72.10 | -1.27% | 15.67 | 0.31% |
| 2025-07-04 | 72.42 | 73.38 | 72.15 | 73.02 | +0.81% | 15.49 | 0.31% |
| 2025-07-03 | 72.34 | 72.49 | 71.89 | 72.43 | +0.54% | 13.04 | 0.26% |
| 2025-07-02 | 71.66 | 72.64 | 71.36 | 72.05 | +0.54% | 19.29 | 0.39% |
| 2025-07-01 | 71.83 | 71.90 | 71.35 | 71.66 | -0.12% | 13.42 | 0.27% |
| 2025-06-30 | 71.80 | 72.13 | 71.53 | 71.75 | -0.11% | 13.95 | 0.28% |
| 2025-06-27 | 72.60 | 72.73 | 71.77 | 71.83 | -1.12% | 16.23 | 0.32% |
| 2025-06-26 | 72.54 | 73.13 | 72.30 | 72.64 | -0.11% | 16.58 | 0.33% |
| 2025-06-25 | 72.35 | 72.87 | 71.85 | 72.72 | +0.52% | 17.72 | 0.35% |